Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.610 | 2.620 | 2.540 | 2.560 | 1,458,060 | -0.07(-2.66%) |
Jul 30, 2019 | 2.630 | 2.650 | 2.590 | 2.630 | 1,429,981 | -0.03(-1.13%) |
Jul 29, 2019 | 2.670 | 2.700 | 2.650 | 2.660 | 754,933 | +0.00(+0.00%) |
Jul 26, 2019 | 2.710 | 2.715 | 2.620 | 2.660 | 1,134,000 | -0.07(-2.56%) |
Jul 25, 2019 | 2.820 | 2.820 | 2.730 | 2.730 | 352,767 | -0.13(-4.55%) |
Jul 24, 2019 | 2.820 | 2.860 | 2.810 | 2.860 | 341,995 | +0.03(+1.06%) |
Jul 23, 2019 | 2.830 | 2.880 | 2.820 | 2.830 | 744,782 | -0.01(-0.35%) |
Jul 22, 2019 | 2.830 | 2.850 | 2.820 | 2.840 | 351,354 | +0.01(+0.35%) |
Jul 19, 2019 | 2.840 | 2.870 | 2.815 | 2.830 | 387,700 | -0.03(-1.05%) |
Jul 18, 2019 | 2.860 | 2.870 | 2.830 | 2.860 | 595,103 | -0.03(-1.04%) |
Jul 17, 2019 | 2.890 | 2.940 | 2.880 | 2.890 | 868,143 | +0.08(+2.85%) |
Jul 16, 2019 | 2.800 | 2.810 | 2.790 | 2.810 | 397,090 | +0.00(+0.00%) |
Jul 15, 2019 | 2.820 | 2.820 | 2.790 | 2.810 | 635,278 | -0.01(-0.35%) |
Jul 12, 2019 | 2.830 | 2.840 | 2.810 | 2.820 | 482,000 | -0.02(-0.70%) |
Jul 11, 2019 | 2.860 | 2.890 | 2.830 | 2.840 | 733,705 | +0.04(+1.40%) |
Jul 10, 2019 | 2.791 | 2.801 | 2.773 | 2.801 | 924,092 | +0.04(+1.37%) |
Jul 09, 2019 | 2.754 | 2.763 | 2.716 | 2.763 | 1,428,359 | +0.01(+0.34%) |
Jul 08, 2019 | 2.791 | 2.791 | 2.725 | 2.754 | 1,283,412 | -0.06(-2.02%) |
Jul 05, 2019 | 2.801 | 2.810 | 2.782 | 2.810 | 509,167 | +0.03(+1.02%) |
Jul 03, 2019 | 2.791 | 2.801 | 2.773 | 2.782 | 378,018 | +0.00(+0.00%) |
Jul 02, 2019 | 2.782 | 2.820 | 2.763 | 2.782 | 665,781 | -0.01(-0.34%) |
Jul 01, 2019 | 2.829 | 2.839 | 2.773 | 2.791 | 1,190,007 | -0.01(-0.34%) |
Jun 28, 2019 | 2.810 | 2.820 | 2.791 | 2.801 | 739,550 | -0.01(-0.34%) |
Jun 27, 2019 | 2.801 | 2.829 | 2.791 | 2.810 | 668,096 | +0.08(+2.77%) |
Jun 26, 2019 | 2.716 | 2.744 | 2.716 | 2.735 | 334,458 | +0.07(+2.48%) |
Jun 25, 2019 | 2.754 | 2.754 | 2.668 | 2.668 | 560,200 | -0.09(-3.09%) |
Jun 24, 2019 | 2.763 | 2.791 | 2.735 | 2.754 | 619,159 | +0.00(+0.00%) |
Jun 21, 2019 | 2.782 | 2.810 | 2.754 | 2.754 | 708,903 | -0.05(-1.69%) |
Jun 20, 2019 | 2.763 | 2.801 | 2.763 | 2.801 | 517,774 | +0.07(+2.42%) |
Jun 19, 2019 | 2.773 | 2.773 | 2.716 | 2.735 | 380,816 | +0.01(+0.35%) |
Jun 18, 2019 | 2.697 | 2.754 | 2.697 | 2.725 | 780,327 | +0.02(+0.70%) |
Jun 17, 2019 | 2.678 | 2.720 | 2.678 | 2.706 | 279,390 | +0.00(+0.00%) |
Jun 14, 2019 | 2.735 | 2.735 | 2.697 | 2.706 | 582,403 | -0.03(-1.04%) |
Jun 13, 2019 | 2.754 | 2.754 | 2.697 | 2.735 | 705,438 | -0.01(-0.35%) |
Jun 12, 2019 | 2.773 | 2.773 | 2.735 | 2.744 | 659,608 | -0.07(-2.36%) |
Jun 11, 2019 | 2.763 | 2.820 | 2.763 | 2.810 | 1,062,460 | +0.09(+3.12%) |
Jun 10, 2019 | 2.725 | 2.744 | 2.716 | 2.725 | 657,835 | +0.01(+0.35%) |
Jun 07, 2019 | 2.716 | 2.735 | 2.716 | 2.716 | 289,775 | +0.01(+0.35%) |
Jun 06, 2019 | 2.725 | 2.744 | 2.706 | 2.706 | 489,148 | -0.05(-1.72%) |
Jun 05, 2019 | 2.773 | 2.801 | 2.754 | 2.754 | 693,227 | -0.02(-0.68%) |
Jun 04, 2019 | 2.754 | 2.791 | 2.735 | 2.773 | 623,639 | +0.03(+1.03%) |
Jun 03, 2019 | 2.763 | 2.782 | 2.744 | 2.744 | 500,669 | -0.02(-0.68%) |
May 31, 2019 | 2.706 | 2.773 | 2.706 | 2.763 | 1,143,777 | +0.09(+3.18%) |
May 30, 2019 | 2.678 | 2.697 | 2.654 | 2.678 | 841,759 | +0.01(+0.35%) |
May 29, 2019 | 2.650 | 2.678 | 2.621 | 2.668 | 1,152,775 | -0.01(-0.35%) |
May 28, 2019 | 2.697 | 2.716 | 2.678 | 2.678 | 630,659 | -0.05(-1.74%) |
May 24, 2019 | 2.687 | 2.735 | 2.687 | 2.725 | 943,407 | +0.00(+0.00%) |
May 23, 2019 | 2.678 | 2.725 | 2.678 | 2.725 | 724,844 | -0.03(-1.03%) |
May 22, 2019 | 2.754 | 2.782 | 2.744 | 2.754 | 646,615 | +0.02(+0.69%) |
May 21, 2019 | 2.763 | 2.777 | 2.716 | 2.735 | 984,810 | -0.06(-2.03%) |
May 20, 2019 | 2.848 | 2.848 | 2.791 | 2.791 | 1,069,385 | -0.09(-2.96%) |
May 17, 2019 | 2.886 | 2.886 | 2.848 | 2.877 | 959,682 | -0.06(-1.94%) |
May 16, 2019 | 2.990 | 2.990 | 2.914 | 2.933 | 809,830 | -0.09(-3.12%) |
May 15, 2019 | 3.028 | 3.056 | 3.019 | 3.028 | 694,247 | +0.01(+0.31%) |
May 14, 2019 | 3.037 | 3.037 | 3.009 | 3.019 | 571,872 | -0.01(-0.31%) |
May 13, 2019 | 3.037 | 3.056 | 2.990 | 3.028 | 638,263 | -0.06(-1.84%) |
May 10, 2019 | 3.037 | 3.104 | 3.009 | 3.085 | 1,198,202 | -0.01(-0.31%) |
May 09, 2019 | 3.123 | 3.142 | 3.037 | 3.094 | 1,112,095 | -0.09(-2.97%) |
May 08, 2019 | 3.170 | 3.198 | 3.142 | 3.189 | 1,354,102 | -0.02(-0.59%) |
May 07, 2019 | 3.265 | 3.265 | 3.160 | 3.208 | 881,867 | -0.07(-2.02%) |
May 06, 2019 | 3.265 | 3.274 | 3.217 | 3.274 | 699,858 | -0.05(-1.42%) |
May 03, 2019 | 3.312 | 3.326 | 3.302 | 3.321 | 204,068 | +0.04(+1.15%) |
May 02, 2019 | 3.293 | 3.312 | 3.246 | 3.283 | 690,559 | -0.05(-1.42%) |